Asian Insulators PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.920	2.940	2.900	2.940	2.767	164,578
2026-07-16	2.940	2.940	2.920	2.940	2.767	142,155
2026-07-15	2.940	2.940	2.920	2.920	2.748	238,131
2026-07-14	2.940	2.940	2.900	2.940	2.767	83,016
2026-07-13	2.880	2.940	2.880	2.940	2.767	143,358
2026-07-10	2.880	2.920	2.880	2.880	2.711	177,083
2026-07-09	2.880	2.880	2.860	2.880	2.711	145,895
2026-07-08	2.900	2.900	2.860	2.880	2.711	148,382
2026-07-07	2.900	2.900	2.880	2.880	2.711	173,391
2026-07-06	2.880	2.900	2.880	2.880	2.711	226,919
2026-07-03	2.880	2.900	2.860	2.880	2.711	331,971
2026-07-02	2.860	2.900	2.860	2.880	2.711	265,306
2026-07-01	2.880	2.880	2.860	2.880	2.711	188,603
2026-06-30	2.880	2.880	2.860	2.880	2.711	252,044
2026-06-29	2.860	2.880	2.860	2.880	2.711	107,655
2026-06-26	2.860	2.880	2.840	2.860	2.692	73,214
2026-06-25	2.880	2.900	2.860	2.860	2.692	56,919
2026-06-24	2.860	2.880	2.860	2.880	2.711	102,107
2026-06-23	2.880	2.880	2.860	2.860	2.692	135,485
2026-06-22	2.900	2.900	2.860	2.880	2.711	100,703
2026-06-19	2.900	2.900	2.900	2.900	2.729	3,953
2026-06-18	2.860	2.900	2.860	2.900	2.729	25,134
2026-06-17	2.880	2.900	2.860	2.880	2.711	198,495
2026-06-16	2.880	2.880	2.860	2.880	2.711	48,603
2026-06-15	2.880	2.880	2.860	2.860	2.692	108,480
2026-06-12	2.900	2.920	2.880	2.880	2.711	239,313
2026-06-11	2.920	2.920	2.900	2.900	2.729	52,010
2026-06-10	2.900	2.920	2.900	2.900	2.729	155,650
2026-06-09	2.900	2.920	2.900	2.900	2.729	65,751
2026-06-08	2.920	2.920	2.900	2.900	2.729	38,150
2026-06-05	2.920	2.920	2.900	2.920	2.748	114,420
2026-06-04	2.900	2.920	2.900	2.900	2.729	170,842
2026-06-02	2.900	2.920	2.900	2.900	2.729	111,468
2026-05-29	2.900	2.920	2.900	2.900	2.729	22,818
2026-05-28	2.920	2.940	2.900	2.900	2.729	213,252
2026-05-27	2.880	2.980	2.840	2.900	2.729	481,580
2026-05-26	2.880	2.880	2.860	2.880	2.711	70,599
2026-05-25	2.840	2.880	2.840	2.860	2.692	81,667
2026-05-22	2.860	2.860	2.820	2.860	2.692	108,201
2026-05-21	2.840	2.860	2.840	2.840	2.673	44,500
2026-05-20	2.860	2.860	2.800	2.840	2.673	330,373
2026-05-19	2.920	2.920	2.820	2.860	2.692	446,042
2026-05-18	2.880	2.900	2.880	2.900	2.729	64,291
2026-05-15	2.880	2.920	2.880	2.900	2.729	55,154
2026-05-14	2.920	2.980	2.880	2.880	2.711	428,299
2026-05-13	2.920	2.920	2.920	2.920	2.748	618,928
2026-05-12	2.900	2.920	2.880	2.900	2.729	319,495
2026-05-11	2.900	2.920	2.900	2.900	2.729	173,402
2026-05-08	2.900	2.940	2.900	2.900	2.729	254,950
2026-05-07	2.920	2.920	2.900	2.900	2.729	85,385
2026-05-06	2.880	2.920	2.880	2.920	2.748	148,308
2026-05-05	2.920	2.920	2.880	2.900	2.729	126,165
2026-04-30	2.900	2.920	2.900	2.920	2.748	90,650
2026-04-29	2.940	2.940	2.900	2.900	2.729	116,988
2026-04-28	2.900	2.920	2.900	2.900	2.729	88,271
2026-04-27	2.900	2.920	2.880	2.900	2.729	81,171
2026-04-24	2.880	2.920	2.880	2.880	2.711	106,151
2026-04-23	2.900	2.920	2.880	2.880	2.711	462,822
2026-04-22	2.900	2.920	2.880	2.880	2.711	176,228
2026-04-21	2.880	2.920	2.880	2.900	2.729	225,772

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.2000 THB
2026-03-04	0.1000 THB
2025-11-25	0.1000 THB
2025-03-06	0.1900 THB
2024-08-22	0.1500 THB
2024-03-07	0.1000 THB
2023-08-24	0.1000 THB
2023-03-13	0.2000 THB
2022-08-24	0.2500 THB
2022-03-04	0.4200 THB
2021-08-26	0.0700 THB
2021-03-04	0.1500 THB
2020-05-07	0.1200 THB
2019-05-03	0.1200 THB
2019-03-12	0.1200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.